WisdomTree Japan Equity UCITS ETF - GBP Hedged - DXJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,503	2,495.75	2,503	2,509.75	2,386.18	5,258
September 26, 2025	2,521	2,514	2,514	2,527	2,504.12	571
September 25, 2025	2,513	2,509	2,509	2,516.91	2,502.72	5,646
September 24, 2025	2,502	2,517.5	2,517.5	2,519.09	2,502	420
September 23, 2025	2,531	2,518	2,518	2,531	2,511.83	4,596
September 22, 2025	2,516	2,507.5	2,507.5	2,516	2,498	864
September 19, 2025	2,498	2,497.5	2,497.5	2,504.22	2,495.07	632
September 18, 2025	2,505	2,514.5	2,514.5	2,516.7	2,471	440
September 17, 2025	2,488.5	2,486.25	2,486.25	2,507	2,474.57	6,062
September 16, 2025	2,501.91	2,489.25	2,489.25	2,503.93	2,489.25	985
September 15, 2025	2,484	2,496.25	2,496.25	2,506.65	2,484	4,029
September 12, 2025	2,480.5	2,487	2,487	2,512.68	2,480.5	847
September 11, 2025	2,496.5	2,501.5	2,501.5	2,508	2,485.5	1,338
September 10, 2025	2,492.31	2,486.25	2,486.25	2,496.92	2,480.78	3,601
September 09, 2025	2,492.5	2,474	2,474	2,492.5	2,463.09	6,778
September 08, 2025	2,490.59	2,509.5	2,509.5	2,513	2,490.59	6,824
September 05, 2025	2,464.59	2,449.5	2,449.5	2,473.21	2,442.42	16,230
September 04, 2025	2,460	2,455.75	2,455.75	2,460	2,437	1,319
September 03, 2025	2,423	2,421.75	2,421.75	2,430	2,421.75	1,792
September 02, 2025	2,441.89	2,432.5	2,432.5	2,441.89	2,424.5	3,503
September 01, 2025	2,439	2,429.25	2,429.25	2,439	2,420	3,239
August 29, 2025	2,418	2,408.25	2,408.25	2,435.5	2,400.5	1,690
August 28, 2025	2,475	2,437.75	2,437.75	2,475	2,431.95	1,543
August 27, 2025	2,426.5	2,415.5	2,415.5	2,426.5	2,412	2,655
August 26, 2025	2,430	2,420.25	2,420.25	2,430	2,408	4,696
August 22, 2025	2,441	2,443	2,443	2,453.41	2,439.36	6,370
August 21, 2025	2,421.91	2,426.25	2,426.25	2,430.76	2,412.93	5,766
August 20, 2025	2,436.55	2,427.25	2,427.25	2,449.5	2,419.04	2,760
August 19, 2025	2,457.5	2,445.5	2,445.5	2,457.5	2,444.48	2,861
August 18, 2025	2,421.5	2,449	2,449	2,452	2,421.5	2,630
August 15, 2025	2,439	2,430.25	2,430.25	2,439	2,428	2,402
August 14, 2025	2,406	2,402.5	2,402.5	2,408.71	2,387.68	2,182
August 13, 2025	2,418	2,407.5	2,407.5	2,430	2,404.03	3,374
August 12, 2025	2,406	2,418.5	2,418.5	2,422.45	2,399.81	2,558
August 11, 2025	2,399.5	2,391	2,391	2,400.5	2,385.2	1,508
August 08, 2025	2,389.5	2,389	2,389	2,391.11	2,374.92	3,434
August 07, 2025	2,340.5	2,341.75	2,341.75	2,356.76	2,335.4	2,991
August 06, 2025	2,346.5	2,329	2,329	2,346.5	2,319.64	1,370
August 05, 2025	2,318	2,301.5	2,301.5	2,318	2,294.05	1,483
August 04, 2025	2,287	2,296	2,296	2,296	2,287	882
August 01, 2025	2,330.5	2,268.75	2,268.75	2,330.5	2,249.17	1,004
July 31, 2025	2,331.5	2,305.75	2,305.75	2,331.5	2,300	10,795
July 30, 2025	2,305	2,296.25	2,296.25	2,305	2,295	2,488
July 29, 2025	2,291.5	2,277.75	2,277.75	2,303.5	2,276.73	17,681
July 28, 2025	2,312	2,293	2,293	2,312	2,291.5	214
July 25, 2025	2,311.5	2,314.25	2,314.25	2,323	2,311.5	1,395
July 24, 2025	2,342.5	2,337.75	2,337.75	2,342.5	2,329.74	394
July 23, 2025	2,309	2,321.75	2,321.75	2,339	2,303.67	4,549
July 22, 2025	2,232	2,217.25	2,217.25	2,232	2,217.25	4,345
July 21, 2025	2,229.5	2,224.25	2,224.25	2,229.5	2,208.15	2,000
July 18, 2025	2,219.5	2,212.5	2,212.5	2,219.5	2,210	360
July 17, 2025	2,215.83	2,225	2,225	2,225	2,215	4,238
July 16, 2025	2,201.09	2,188	2,188	2,213	2,188	4,168
July 15, 2025	2,229.5	2,216.5	2,216.5	2,229.5	2,214.57	1,074
July 14, 2025	2,220	2,213.5	2,213.5	2,220	2,203.58	2,712
July 11, 2025	2,222	2,204.25	2,204.25	2,222	2,199.33	2,912
July 10, 2025	2,208	2,200.75	2,200.75	2,208	2,198	339
July 09, 2025	2,208.5	2,202.75	2,202.75	2,212.5	2,201	571
July 08, 2025	2,202.5	2,200.5	2,200.5	2,202.5	2,196.61	1,996
July 07, 2025	2,185.5	2,198	2,198	2,204.44	2,183	11,281

WisdomTree Japan Equity UCITS ETF - GBP Hedged (DXJP.L) LSE